Yokorei Co.,Ltd. (2874.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1,042.00 | 1,045.00 | 1,033.00 | 1,043.00 | 1,043.00 | 56,600 |
| 30 Apr 2024 | 1,041.00 | 1,044.00 | 1,029.00 | 1,042.00 | 1,042.00 | 97,000 |
| 26 Apr 2024 | 1,024.00 | 1,040.00 | 1,016.00 | 1,039.00 | 1,039.00 | 590,000 |
| 25 Apr 2024 | 1,009.00 | 1,024.00 | 1,009.00 | 1,024.00 | 1,024.00 | 92,700 |
| 24 Apr 2024 | 1,015.00 | 1,017.00 | 1,007.00 | 1,015.00 | 1,015.00 | 129,500 |
| 23 Apr 2024 | 1,008.00 | 1,019.00 | 1,007.00 | 1,018.00 | 1,018.00 | 79,700 |
| 22 Apr 2024 | 999.00 | 1,008.00 | 994.00 | 1,008.00 | 1,008.00 | 82,600 |
| 19 Apr 2024 | 1,000.00 | 1,000.00 | 980.00 | 988.00 | 988.00 | 189,000 |
| 18 Apr 2024 | 999.00 | 1,005.00 | 995.00 | 1,002.00 | 1,002.00 | 71,100 |
| 17 Apr 2024 | 1,010.00 | 1,012.00 | 988.00 | 996.00 | 996.00 | 202,800 |
| 16 Apr 2024 | 1,018.00 | 1,021.00 | 1,009.00 | 1,009.00 | 1,009.00 | 127,800 |
| 15 Apr 2024 | 1,009.00 | 1,025.00 | 1,009.00 | 1,024.00 | 1,024.00 | 123,200 |
| 12 Apr 2024 | 1,019.00 | 1,024.00 | 1,016.00 | 1,022.00 | 1,022.00 | 131,600 |
| 11 Apr 2024 | 1,006.00 | 1,022.00 | 1,003.00 | 1,021.00 | 1,021.00 | 141,200 |
| 10 Apr 2024 | 1,014.00 | 1,019.00 | 1,009.00 | 1,010.00 | 1,010.00 | 111,100 |
| 09 Apr 2024 | 1,017.00 | 1,020.00 | 1,005.00 | 1,017.00 | 1,017.00 | 111,500 |
| 08 Apr 2024 | 1,025.00 | 1,025.00 | 1,010.00 | 1,013.00 | 1,013.00 | 143,500 |
| 05 Apr 2024 | 1,014.00 | 1,027.00 | 1,010.00 | 1,017.00 | 1,017.00 | 82,700 |
| 04 Apr 2024 | 1,015.00 | 1,026.00 | 1,012.00 | 1,026.00 | 1,026.00 | 132,700 |
| 03 Apr 2024 | 1,011.00 | 1,024.00 | 1,008.00 | 1,016.00 | 1,016.00 | 148,900 |
| 02 Apr 2024 | 1,028.00 | 1,028.00 | 1,006.00 | 1,008.00 | 1,008.00 | 142,400 |
| 01 Apr 2024 | 1,043.00 | 1,043.00 | 1,029.00 | 1,029.00 | 1,029.00 | 85,300 |
| 29 Mar 2024 | 1,040.00 | 1,044.00 | 1,032.00 | 1,036.00 | 1,036.00 | 41,800 |
| 28 Mar 2024 | 1,055.00 | 1,056.00 | 1,028.00 | 1,028.00 | 1,028.00 | 151,700 |
| 28 Mar 2024 | 12 Dividend | |||||
| 27 Mar 2024 | 1,057.00 | 1,079.00 | 1,056.00 | 1,065.00 | 1,053.00 | 214,900 |
| 26 Mar 2024 | 1,069.00 | 1,069.00 | 1,051.00 | 1,058.00 | 1,046.08 | 99,200 |
| 25 Mar 2024 | 1,067.00 | 1,078.00 | 1,065.00 | 1,065.00 | 1,053.00 | 115,700 |
| 22 Mar 2024 | 1,069.00 | 1,072.00 | 1,058.00 | 1,070.00 | 1,057.94 | 102,500 |
| 21 Mar 2024 | 1,070.00 | 1,075.00 | 1,067.00 | 1,068.00 | 1,055.97 | 67,200 |
| 19 Mar 2024 | 1,072.00 | 1,072.00 | 1,056.00 | 1,068.00 | 1,055.97 | 101,800 |
| 18 Mar 2024 | 1,072.00 | 1,080.00 | 1,065.00 | 1,072.00 | 1,059.92 | 83,300 |
| 15 Mar 2024 | 1,054.00 | 1,069.00 | 1,050.00 | 1,061.00 | 1,049.05 | 134,800 |
| 14 Mar 2024 | 1,054.00 | 1,061.00 | 1,050.00 | 1,058.00 | 1,046.08 | 75,800 |
| 13 Mar 2024 | 1,057.00 | 1,064.00 | 1,048.00 | 1,052.00 | 1,040.15 | 80,600 |
| 12 Mar 2024 | 1,051.00 | 1,054.00 | 1,027.00 | 1,052.00 | 1,040.15 | 94,800 |
| 11 Mar 2024 | 1,057.00 | 1,062.00 | 1,039.00 | 1,051.00 | 1,039.16 | 103,800 |
| 08 Mar 2024 | 1,048.00 | 1,071.00 | 1,045.00 | 1,065.00 | 1,053.00 | 138,800 |
| 07 Mar 2024 | 1,070.00 | 1,070.00 | 1,059.00 | 1,063.00 | 1,051.02 | 103,300 |
| 06 Mar 2024 | 1,056.00 | 1,070.00 | 1,056.00 | 1,063.00 | 1,051.02 | 101,000 |
| 05 Mar 2024 | 1,048.00 | 1,066.00 | 1,042.00 | 1,062.00 | 1,050.03 | 86,300 |
| 04 Mar 2024 | 1,054.00 | 1,056.00 | 1,038.00 | 1,048.00 | 1,036.19 | 127,300 |
| 01 Mar 2024 | 1,050.00 | 1,062.00 | 1,048.00 | 1,054.00 | 1,042.12 | 82,000 |
| 29 Feb 2024 | 1,050.00 | 1,065.00 | 1,049.00 | 1,059.00 | 1,047.07 | 103,100 |
| 28 Feb 2024 | 1,050.00 | 1,057.00 | 1,044.00 | 1,052.00 | 1,040.15 | 94,200 |
| 27 Feb 2024 | 1,068.00 | 1,069.00 | 1,054.00 | 1,055.00 | 1,043.11 | 102,400 |
| 26 Feb 2024 | 1,078.00 | 1,084.00 | 1,070.00 | 1,070.00 | 1,057.94 | 43,300 |
| 22 Feb 2024 | 1,075.00 | 1,080.00 | 1,067.00 | 1,077.00 | 1,064.86 | 65,100 |
| 21 Feb 2024 | 1,066.00 | 1,081.00 | 1,061.00 | 1,071.00 | 1,058.93 | 81,200 |
| 20 Feb 2024 | 1,083.00 | 1,089.00 | 1,064.00 | 1,065.00 | 1,053.00 | 124,600 |
| 19 Feb 2024 | 1,087.00 | 1,091.00 | 1,075.00 | 1,089.00 | 1,076.73 | 76,100 |
| 16 Feb 2024 | 1,056.00 | 1,078.00 | 1,053.00 | 1,078.00 | 1,065.85 | 115,800 |
| 15 Feb 2024 | 1,069.00 | 1,069.00 | 1,038.00 | 1,050.00 | 1,038.17 | 174,900 |
| 14 Feb 2024 | 1,080.00 | 1,081.00 | 1,045.00 | 1,050.00 | 1,038.17 | 317,700 |
| 13 Feb 2024 | 1,092.00 | 1,175.00 | 1,083.00 | 1,106.00 | 1,093.54 | 364,500 |
| 09 Feb 2024 | 1,101.00 | 1,101.00 | 1,081.00 | 1,081.00 | 1,068.82 | 79,600 |
| 08 Feb 2024 | 1,117.00 | 1,119.00 | 1,097.00 | 1,106.00 | 1,093.54 | 94,500 |
| 07 Feb 2024 | 1,109.00 | 1,118.00 | 1,104.00 | 1,110.00 | 1,097.49 | 84,800 |
| 06 Feb 2024 | 1,124.00 | 1,131.00 | 1,105.00 | 1,110.00 | 1,097.49 | 115,700 |
| 05 Feb 2024 | 1,135.00 | 1,135.00 | 1,124.00 | 1,131.00 | 1,118.26 | 66,800 |
| 02 Feb 2024 | 1,128.00 | 1,131.00 | 1,114.00 | 1,125.00 | 1,112.32 | 67,100 |
| 01 Feb 2024 | 1,105.00 | 1,132.00 | 1,105.00 | 1,129.00 | 1,116.28 | 104,800 |
| 31 Jan 2024 | 1,100.00 | 1,126.00 | 1,100.00 | 1,126.00 | 1,113.31 | 104,400 |
| 30 Jan 2024 | 1,100.00 | 1,114.00 | 1,099.00 | 1,100.00 | 1,087.61 | 80,600 |
| 29 Jan 2024 | 1,083.00 | 1,104.00 | 1,083.00 | 1,102.00 | 1,089.58 | 67,900 |
| 26 Jan 2024 | 1,093.00 | 1,095.00 | 1,081.00 | 1,081.00 | 1,068.82 | 96,700 |
| 25 Jan 2024 | 1,080.00 | 1,104.00 | 1,080.00 | 1,101.00 | 1,088.59 | 75,200 |
| 24 Jan 2024 | 1,093.00 | 1,096.00 | 1,078.00 | 1,093.00 | 1,080.68 | 112,400 |
| 23 Jan 2024 | 1,100.00 | 1,107.00 | 1,099.00 | 1,102.00 | 1,089.58 | 93,300 |
| 22 Jan 2024 | 1,084.00 | 1,099.00 | 1,079.00 | 1,098.00 | 1,085.63 | 104,600 |
| 19 Jan 2024 | 1,076.00 | 1,081.00 | 1,069.00 | 1,081.00 | 1,068.82 | 142,200 |
| 18 Jan 2024 | 1,051.00 | 1,068.00 | 1,051.00 | 1,065.00 | 1,053.00 | 70,500 |
| 17 Jan 2024 | 1,056.00 | 1,061.00 | 1,051.00 | 1,051.00 | 1,039.16 | 108,000 |
| 16 Jan 2024 | 1,054.00 | 1,064.00 | 1,050.00 | 1,050.00 | 1,038.17 | 58,400 |
| 15 Jan 2024 | 1,054.00 | 1,055.00 | 1,051.00 | 1,052.00 | 1,040.15 | 4,400 |
| 12 Jan 2024 | 1,064.00 | 1,069.00 | 1,041.00 | 1,049.00 | 1,037.18 | 129,400 |
| 11 Jan 2024 | 1,075.00 | 1,077.00 | 1,056.00 | 1,058.00 | 1,046.08 | 115,400 |
| 10 Jan 2024 | 1,065.00 | 1,079.00 | 1,061.00 | 1,068.00 | 1,055.97 | 111,300 |
| 09 Jan 2024 | 1,060.00 | 1,071.00 | 1,059.00 | 1,066.00 | 1,053.99 | 95,300 |
| 05 Jan 2024 | 1,065.00 | 1,068.00 | 1,056.00 | 1,056.00 | 1,044.10 | 103,700 |
| 04 Jan 2024 | 1,049.00 | 1,058.00 | 1,033.00 | 1,055.00 | 1,043.11 | 109,200 |
| 29 Dec 2023 | 1,041.00 | 1,053.00 | 1,041.00 | 1,049.00 | 1,037.18 | 63,000 |
| 28 Dec 2023 | 1,030.00 | 1,043.00 | 1,030.00 | 1,041.00 | 1,029.27 | 85,600 |
| 27 Dec 2023 | 1,033.00 | 1,048.00 | 1,025.00 | 1,048.00 | 1,036.19 | 152,700 |
| 26 Dec 2023 | 1,042.00 | 1,051.00 | 1,030.00 | 1,033.00 | 1,021.36 | 139,200 |
| 25 Dec 2023 | 1,041.00 | 1,050.00 | 1,036.00 | 1,038.00 | 1,026.30 | 84,500 |
| 22 Dec 2023 | 1,038.00 | 1,053.00 | 1,036.00 | 1,040.00 | 1,028.28 | 85,200 |
| 21 Dec 2023 | 1,054.00 | 1,054.00 | 1,039.00 | 1,040.00 | 1,028.28 | 69,100 |
| 20 Dec 2023 | 1,054.00 | 1,060.00 | 1,045.00 | 1,053.00 | 1,041.14 | 150,500 |
| 19 Dec 2023 | 1,061.00 | 1,067.00 | 1,052.00 | 1,067.00 | 1,054.98 | 69,000 |
| 18 Dec 2023 | 1,040.00 | 1,064.00 | 1,037.00 | 1,061.00 | 1,049.05 | 65,800 |
| 15 Dec 2023 | 1,075.00 | 1,076.00 | 1,047.00 | 1,051.00 | 1,039.16 | 147,800 |
| 14 Dec 2023 | 1,095.00 | 1,096.00 | 1,068.00 | 1,074.00 | 1,061.90 | 90,600 |
| 13 Dec 2023 | 1,110.00 | 1,110.00 | 1,088.00 | 1,088.00 | 1,075.74 | 45,800 |
| 12 Dec 2023 | 1,113.00 | 1,114.00 | 1,098.00 | 1,099.00 | 1,086.62 | 48,200 |
| 11 Dec 2023 | 1,095.00 | 1,113.00 | 1,090.00 | 1,112.00 | 1,099.47 | 61,100 |
| 08 Dec 2023 | 1,104.00 | 1,108.00 | 1,084.00 | 1,094.00 | 1,081.67 | 133,500 |
| 07 Dec 2023 | 1,100.00 | 1,106.00 | 1,091.00 | 1,096.00 | 1,083.65 | 66,800 |
| 06 Dec 2023 | 1,098.00 | 1,118.00 | 1,092.00 | 1,115.00 | 1,102.44 | 91,200 |
| 05 Dec 2023 | 1,105.00 | 1,124.00 | 1,100.00 | 1,100.00 | 1,087.61 | 110,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.